法国再保险

SCOR
🏛️ 法国 →
29.88
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 23.48 23.78 23.48 23.64 0.2M
2024-12-30 23.40 23.68 23.32 23.50 0.3M
2024-12-27 23.34 23.50 23.22 23.48 0.2M
2024-12-24 23.36 23.46 23.18 23.22 0.1M
2024-12-23 23.60 23.74 23.28 23.34 0.3M
2024-12-20 22.90 24.00 22.90 23.62 1.5M
2024-12-19 22.76 23.20 22.68 23.06 0.5M
2024-12-18 23.06 23.34 22.88 22.92 0.5M
2024-12-17 23.70 23.80 22.96 23.06 0.5M
2024-12-16 23.54 23.64 22.84 23.08 0.5M
2024-12-13 23.46 23.72 23.24 23.64 0.5M
2024-12-12 23.84 23.84 23.04 23.50 0.7M
2024-12-11 24.02 24.30 23.96 24.04 0.3M
2024-12-10 24.18 24.32 23.86 24.12 0.5M
2024-12-09 24.58 24.72 24.18 24.22 0.4M
2024-12-06 24.90 25.08 24.34 24.60 0.7M
2024-12-05 23.62 24.56 23.62 24.24 0.7M
2024-12-04 23.00 23.86 22.98 23.74 0.6M
2024-12-03 23.40 23.54 22.84 22.84 0.4M
2024-12-02 23.28 23.62 23.18 23.38 0.3M
2024-11-29 23.46 23.56 23.30 23.56 0.3M
2024-11-28 23.42 23.64 23.38 23.50 0.2M
2024-11-27 23.22 23.46 22.86 23.40 0.5M
2024-11-26 23.50 23.72 23.36 23.40 0.3M
2024-11-25 23.60 23.98 23.50 23.62 0.5M
2024-11-22 23.90 23.94 23.32 23.44 0.5M
2024-11-21 23.84 24.38 23.84 23.88 0.5M
2024-11-20 24.12 24.58 23.80 23.86 0.6M
2024-11-19 24.22 24.36 23.60 24.06 0.7M
2024-11-18 23.72 24.12 23.30 24.12 1.2M
2024-11-15 22.46 23.64 22.34 23.20 1.5M
2024-11-14 21.82 22.76 21.72 22.46 2.0M
2024-11-13 19.87 20.48 19.72 20.48 0.9M
2024-11-12 20.08 20.28 19.84 19.91 0.5M
2024-11-11 20.06 20.56 20.06 20.22 0.4M
2024-11-08 20.10 20.26 19.81 19.90 0.4M
2024-11-07 20.10 20.68 20.04 20.10 0.5M
2024-11-06 19.79 20.72 19.79 20.02 0.4M
2024-11-05 19.61 19.89 19.61 19.71 0.2M
2024-11-04 19.58 19.70 19.53 19.64 0.3M
2024-11-01 19.79 19.92 19.65 19.65 0.2M
2024-10-31 19.60 19.81 19.43 19.75 0.4M
2024-10-30 19.98 20.10 19.63 19.83 0.5M
2024-10-29 20.30 20.48 20.02 20.14 0.4M
2024-10-28 20.08 20.40 20.00 20.28 0.3M
2024-10-25 20.08 20.16 19.90 19.99 0.3M
2024-10-24 20.14 20.56 20.14 20.14 0.2M
2024-10-23 20.28 20.50 20.00 20.12 0.5M
2024-10-22 20.14 20.42 19.80 20.36 0.5M
2024-10-21 20.74 20.86 20.14 20.28 0.5M
2024-10-18 20.86 20.98 20.74 20.84 0.4M
2024-10-17 20.92 21.12 20.78 20.92 0.4M
2024-10-16 21.16 21.26 20.68 20.90 0.3M
2024-10-15 21.00 21.26 20.94 21.26 0.5M
2024-10-14 20.74 21.02 20.74 20.92 0.6M
2024-10-11 20.58 20.94 20.56 20.74 0.7M
2024-10-10 20.18 20.96 20.02 20.54 0.8M
2024-10-09 19.50 19.98 19.38 19.98 0.5M
2024-10-08 18.94 19.74 18.75 19.50 0.8M
2024-10-07 20.48 20.48 19.47 19.70 1.0M
2024-10-04 20.24 20.84 20.12 20.48 1.1M
2024-10-03 19.68 19.85 19.49 19.66 0.4M
2024-10-02 19.82 20.00 19.62 19.72 0.3M
2024-10-01 20.06 20.26 19.71 19.79 0.5M
2024-09-30 20.40 20.44 19.98 20.06 0.5M
2024-09-27 20.50 20.58 20.22 20.40 0.5M
2024-09-26 20.18 20.66 20.16 20.40 0.7M
2024-09-25 19.97 20.34 19.93 20.04 0.5M
2024-09-24 19.88 20.26 19.48 20.08 0.6M
2024-09-23 19.40 19.50 19.00 19.44 0.6M
2024-09-20 19.63 19.69 19.35 19.41 1.5M
2024-09-19 19.69 19.93 19.57 19.64 0.6M
2024-09-18 19.43 19.54 19.36 19.41 0.4M
2024-09-17 19.35 19.68 19.17 19.42 0.5M
2024-09-16 19.32 19.46 19.26 19.26 0.0M
2024-09-13 19.28 19.71 19.25 19.42 0.6M
2024-09-12 19.25 19.52 18.90 19.23 0.6M
2024-09-11 19.15 19.48 18.55 19.06 1.4M
2024-09-10 18.59 20.04 18.53 19.88 2.1M
2024-09-09 18.49 18.91 18.45 18.70 0.3M
2024-09-06 18.90 18.90 18.33 18.45 0.8M
2024-09-05 18.81 19.44 18.80 18.96 0.6M
2024-09-04 18.63 18.88 18.62 18.84 0.5M
2024-09-03 19.00 19.06 18.76 18.91 0.4M
2024-09-02 18.91 19.01 18.77 18.98 0.2M
2024-08-30 18.90 19.03 18.86 18.87 0.6M
2024-08-29 19.06 19.28 18.81 18.81 0.4M
2024-08-28 19.11 19.13 18.99 19.10 0.5M
2024-08-27 18.77 19.04 18.77 18.99 0.5M
2024-08-26 18.91 19.16 18.77 18.79 0.4M
2024-08-23 19.09 19.33 18.83 18.94 0.8M
2024-08-22 18.60 19.16 18.53 19.09 0.8M
2024-08-21 18.43 18.76 18.40 18.50 0.6M
2024-08-20 18.33 18.72 18.26 18.45 0.9M
2024-08-19 18.04 18.32 17.96 18.23 0.9M
2024-08-16 17.66 17.99 17.60 17.94 0.9M
2024-08-15 17.69 17.86 17.54 17.65 0.7M
2024-08-14 17.50 17.55 17.34 17.53 0.7M
2024-08-13 17.17 17.49 17.17 17.40 0.7M
2024-08-12 17.10 17.23 16.95 17.13 0.5M
2024-08-09 17.27 17.52 16.91 16.95 0.8M
2024-08-08 17.74 17.78 17.03 17.07 1.0M
2024-08-07 17.60 17.80 17.44 17.80 0.7M
2024-08-06 17.70 17.87 17.33 17.37 0.9M
2024-08-05 17.67 17.91 17.14 17.44 1.4M
2024-08-02 18.74 18.74 18.12 18.32 0.9M
2024-08-01 19.50 19.69 18.58 18.79 1.2M
2024-07-31 20.94 21.22 19.66 19.81 1.1M
2024-07-30 21.26 21.88 20.82 21.12 1.1M
2024-07-29 21.28 21.34 20.94 21.10 0.3M
2024-07-26 20.84 21.34 20.66 21.20 0.4M
2024-07-25 20.52 20.88 20.28 20.80 0.6M
2024-07-24 20.64 20.70 20.34 20.62 0.4M
2024-07-23 20.64 20.78 20.44 20.76 0.4M
2024-07-22 20.48 20.72 20.30 20.54 0.6M
2024-07-19 20.10 20.78 19.95 20.38 0.9M
2024-07-18 20.44 20.44 19.75 20.14 1.1M
2024-07-17 19.68 20.50 19.45 20.36 1.9M
2024-07-16 21.70 21.88 18.33 19.66 5.2M
2024-07-15 25.78 26.16 25.64 26.06 0.5M
2024-07-12 26.00 26.50 25.76 25.82 0.7M
2024-07-11 25.36 26.40 25.28 25.90 0.8M
2024-07-10 25.24 26.58 24.98 25.62 1.7M
2024-07-09 25.74 25.86 25.12 25.30 0.7M
2024-07-08 24.54 26.12 24.46 25.74 1.0M
2024-07-05 24.74 25.38 24.48 24.70 0.5M
2024-07-04 23.96 24.72 23.96 24.62 0.5M
2024-07-03 23.66 24.16 23.56 23.94 0.5M
2024-07-02 24.04 24.10 23.28 23.66 0.7M
2024-07-01 24.06 24.82 24.06 24.16 0.6M
2024-06-28 24.10 24.14 23.36 23.66 0.9M
2024-06-27 24.32 24.40 23.94 24.04 0.7M
2024-06-26 25.26 25.46 24.38 24.38 0.6M
2024-06-25 25.52 25.54 25.24 25.28 0.5M
2024-06-24 25.66 25.72 25.22 25.56 0.5M
2024-06-21 26.02 26.16 25.70 25.86 0.6M
2024-06-20 25.76 26.18 25.64 26.04 0.5M
2024-06-19 25.34 25.66 25.30 25.66 0.4M
2024-06-18 25.08 25.42 24.84 25.28 0.3M
2024-06-17 24.50 24.94 24.46 24.94 0.5M
2024-06-14 25.00 25.12 24.26 24.54 0.9M
2024-06-13 25.70 25.72 25.04 25.04 0.4M
2024-06-12 25.44 25.96 25.32 25.72 0.4M
2024-06-11 25.80 25.92 25.40 25.50 0.4M
2024-06-10 25.98 26.10 25.40 25.66 0.5M
2024-06-07 26.56 26.62 26.24 26.24 0.3M
2024-06-06 26.20 26.52 26.16 26.52 0.3M
2024-06-05 26.30 26.48 26.18 26.18 0.3M
2024-06-04 26.78 26.78 26.36 26.48 0.4M
2024-06-03 26.90 27.16 26.68 26.80 0.5M
2024-05-31 26.26 26.56 26.20 26.48 0.7M
2024-05-30 26.30 26.42 25.98 26.00 0.4M
2024-05-29 26.80 26.82 26.34 26.34 0.4M
2024-05-28 27.30 27.64 26.76 26.82 0.3M
2024-05-27 27.44 27.60 27.22 27.28 0.3M
2024-05-24 27.00 27.36 26.84 27.28 0.3M
2024-05-23 27.30 27.64 27.16 27.16 0.4M
2024-05-22 27.44 27.64 27.20 27.20 0.3M
2024-05-21 27.60 28.66 27.06 27.34 1.2M
2024-05-20 29.54 29.72 28.98 29.20 1.0M
2024-05-17 29.76 30.60 28.12 30.22 2.3M
2024-05-16 31.24 32.18 31.24 32.18 0.4M
2024-05-15 31.24 31.50 31.04 31.14 0.3M
2024-05-14 31.64 31.64 31.08 31.24 0.3M
2024-05-13 32.36 32.48 31.66 31.66 0.3M
2024-05-10 32.00 32.42 32.06 32.28 0.4M
2024-05-09 31.72 32.04 31.70 31.90 0.3M
2024-05-08 31.44 31.90 31.36 31.78 0.4M
2024-05-07 30.66 31.42 30.42 31.38 0.4M
2024-05-06 29.90 30.50 29.92 30.46 0.3M
2024-05-03 30.26 30.28 29.58 29.78 0.3M
2024-05-02 30.70 30.90 30.02 30.02 0.5M
2024-04-30 31.60 31.72 30.56 30.64 0.5M
2024-04-29 30.56 31.62 30.56 31.36 0.6M
2024-04-26 30.42 30.60 30.20 30.40 0.2M
2024-04-25 30.86 30.90 30.12 30.26 0.3M
2024-04-24 30.64 30.84 30.56 30.74 0.3M
2024-04-23 29.70 30.68 29.62 30.60 0.4M
2024-04-22 29.40 29.72 29.16 29.52 0.3M
2024-04-19 29.10 29.18 28.64 29.18 0.3M
2024-04-18 29.32 29.46 29.02 29.26 0.3M
2024-04-17 29.46 29.72 29.28 29.28 0.3M
2024-04-16 29.56 29.62 29.20 29.38 0.3M
2024-04-15 29.76 30.12 29.66 29.90 0.3M
2024-04-12 29.78 30.18 29.38 29.58 0.3M
2024-04-11 29.90 29.96 29.26 29.66 0.3M
2024-04-10 29.60 29.90 29.08 29.90 0.5M
2024-04-09 30.46 30.46 29.20 29.28 0.7M
2024-04-08 30.30 31.00 30.30 30.58 0.3M
2024-04-05 30.46 30.48 30.16 30.26 0.4M
2024-04-04 31.04 31.20 30.74 30.74 0.3M
2024-04-03 31.16 31.40 30.66 30.96 0.5M
2024-04-02 31.98 32.44 31.06 31.12 0.6M
2024-03-28 31.61 32.22 31.48 32.07 0.7M
2024-03-27 30.53 30.71 30.23 30.60 0.4M
2024-03-26 29.82 30.36 29.50 30.26 0.3M
2024-03-25 29.63 29.97 29.43 29.86 0.3M
2024-03-22 29.84 30.00 29.55 29.71 0.3M
2024-03-21 30.87 31.00 29.88 29.90 0.5M
2024-03-20 31.02 31.11 30.46 30.72 0.3M
2024-03-19 31.22 31.45 30.97 31.14 0.6M
2024-03-18 30.41 31.65 30.40 31.30 0.8M
2024-03-15 29.18 30.55 29.16 30.42 1.8M
2024-03-14 28.60 29.21 28.51 29.17 0.3M
2024-03-13 29.06 29.14 28.55 28.62 0.4M
2024-03-12 28.92 29.23 28.66 29.06 0.3M
2024-03-11 28.20 28.77 27.95 28.69 0.4M
2024-03-08 28.53 28.90 28.25 28.37 0.3M
2024-03-07 29.07 29.49 28.57 28.57 0.5M
2024-03-06 28.80 30.39 28.61 29.55 1.0M
2024-03-05 26.94 27.31 26.84 27.30 0.2M
2024-03-04 27.40 27.47 26.98 27.06 0.4M
2024-03-01 28.10 28.23 27.47 27.47 0.4M
2024-02-29 28.26 28.53 28.16 28.18 0.4M
2024-02-28 28.20 28.42 28.10 28.23 0.2M
2024-02-27 28.33 28.33 27.78 28.10 0.2M
2024-02-26 28.66 28.81 28.20 28.30 0.2M
2024-02-23 28.48 28.89 28.35 28.70 0.2M
2024-02-22 28.00 28.71 28.00 28.53 0.2M
2024-02-21 27.89 28.06 27.70 27.79 0.1M
2024-02-20 27.28 27.96 26.97 27.89 0.3M
2024-02-19 27.95 27.95 27.40 27.43 0.3M
2024-02-16 28.43 28.70 27.99 28.02 0.3M
2024-02-15 28.40 28.52 28.00 28.46 0.3M
2024-02-14 28.66 28.80 28.36 28.36 0.2M
2024-02-13 28.36 28.64 28.21 28.64 0.2M
2024-02-12 28.53 28.59 28.20 28.36 0.2M
2024-02-09 28.38 28.70 28.10 28.44 0.3M
2024-02-08 28.60 28.73 28.29 28.46 0.3M
2024-02-07 28.55 28.77 28.24 28.52 0.3M
2024-02-06 28.75 29.66 28.35 28.71 0.4M
2024-02-05 27.80 28.55 27.80 28.55 0.4M
2024-02-02 27.92 28.13 27.64 27.85 0.3M
2024-02-01 27.57 28.25 27.57 27.92 0.2M
2024-01-31 27.70 27.98 27.66 27.66 0.3M
2024-01-30 27.81 27.86 27.37 27.57 0.2M
2024-01-29 27.94 28.04 27.81 27.84 0.1M
2024-01-26 27.84 28.23 27.84 27.89 0.1M
2024-01-25 28.20 28.33 27.78 27.78 0.3M
2024-01-24 27.80 28.34 27.74 28.21 0.3M
2024-01-23 28.29 28.30 27.85 27.85 0.3M
2024-01-22 27.73 28.30 27.65 28.23 0.3M
2024-01-19 27.65 27.79 27.40 27.54 0.1M
2024-01-18 28.03 28.05 27.40 27.44 0.5M
2024-01-17 27.52 28.07 27.36 28.04 0.4M
2024-01-16 27.51 27.57 27.16 27.37 0.3M
2024-01-15 27.87 28.00 27.49 27.68 0.3M
2024-01-12 26.97 27.94 26.97 27.77 0.4M
2024-01-11 26.61 26.85 26.49 26.83 0.3M
2024-01-10 26.45 26.51 26.30 26.46 0.2M
2024-01-09 26.75 26.80 26.39 26.53 0.2M
2024-01-08 26.69 26.80 26.48 26.71 0.2M
2024-01-05 26.01 26.77 25.66 26.66 0.4M
2024-01-04 26.11 26.50 26.11 26.28 0.2M
2024-01-03 26.80 26.95 26.00 26.00 0.4M
2024-01-02 26.51 26.95 26.45 26.65 0.2M